Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.500 | 7.650 | 7.200 | 7.650 | 7.650 | 2,087,345 |
| 2024-06-06 | 8.250 | 8.500 | 7.300 | 7.500 | 7.500 | 3,875,412 |
| 2024-06-05 | 7.950 | 8.500 | 7.700 | 8.200 | 8.200 | 1,301,817 |
| 2024-06-04 | 7.650 | 8.200 | 7.500 | 7.950 | 7.950 | 2,537,534 |
| 2024-06-03 | 7.250 | 8.500 | 7.200 | 7.650 | 7.650 | 5,614,321 |
| 2024-05-31 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 4,056,697 |
| 2024-05-30 | 6.350 | 7.000 | 6.010 | 6.950 | 6.950 | 4,107,337 |
| 2024-05-29 | 6.350 | 6.452 | 6.350 | 6.350 | 6.350 | 270,063 |
| 2024-05-28 | 6.050 | 6.520 | 5.900 | 6.520 | 6.520 | 760,446 |
| 2024-05-24 | 5.900 | 6.330 | 5.900 | 6.050 | 6.050 | 874,043 |
| 2024-05-23 | 5.750 | 5.900 | 5.600 | 5.800 | 5.800 | 1,103,175 |
| 2024-05-22 | 5.400 | 5.825 | 5.300 | 5.750 | 5.750 | 2,159,822 |
| 2024-05-21 | 5.570 | 5.570 | 5.300 | 5.400 | 5.400 | 406,962 |
| 2024-05-20 | 5.700 | 5.800 | 5.500 | 5.500 | 5.500 | 3,887,247 |
| 2024-05-17 | 5.700 | 5.800 | 5.632 | 5.700 | 5.700 | 269,640 |
| 2024-05-16 | 5.550 | 5.800 | 5.500 | 5.700 | 5.700 | 478,972 |
| 2024-05-15 | 5.800 | 6.000 | 5.425 | 5.550 | 5.550 | 1,570,108 |
| 2024-05-14 | 6.000 | 6.000 | 5.500 | 5.800 | 5.800 | 1,599,084 |
| 2024-05-13 | 6.050 | 6.300 | 6.000 | 6.150 | 6.150 | 704,632 |
| 2024-05-10 | 6.115 | 6.115 | 6.000 | 6.050 | 6.050 | 629,647 |
| 2024-05-09 | 6.350 | 6.370 | 6.100 | 6.200 | 6.200 | 418,851 |
| 2024-05-08 | 6.150 | 6.500 | 6.100 | 6.350 | 6.350 | 5,350,782 |
| 2024-05-07 | 5.850 | 6.170 | 5.811 | 6.150 | 6.150 | 2,596,720 |
| 2024-05-03 | 5.850 | 5.970 | 5.700 | 5.850 | 5.850 | 785,144 |
| 2024-05-02 | 5.950 | 6.000 | 5.711 | 5.800 | 5.800 | 1,644,042 |
| 2024-05-01 | 5.800 | 6.074 | 5.640 | 5.950 | 5.950 | 2,188,571 |
| 2024-04-30 | 5.700 | 6.000 | 5.432 | 5.800 | 5.800 | 2,302,084 |
| 2024-04-29 | 5.092 | 5.884 | 5.092 | 5.650 | 5.650 | 4,175,699 |
| 2024-04-26 | 5.100 | 5.200 | 4.910 | 5.050 | 5.050 | 571,042 |
| 2024-04-25 | 5.000 | 5.180 | 4.961 | 5.100 | 5.100 | 439,805 |
| 2024-04-24 | 5.100 | 5.200 | 4.900 | 5.000 | 5.000 | 4,219,763 |
| 2024-04-23 | 5.050 | 5.200 | 4.928 | 5.100 | 5.100 | 340,771 |
| 2024-04-22 | 5.050 | 5.200 | 4.912 | 5.050 | 5.050 | 256,014 |
| 2024-04-19 | 5.050 | 5.100 | 4.924 | 5.050 | 5.050 | 25,347 |
| 2024-04-18 | 5.050 | 5.200 | 4.961 | 5.050 | 5.050 | 5,139 |
| 2024-04-17 | 5.000 | 5.200 | 4.900 | 5.050 | 5.050 | 328,287 |
| 2024-04-16 | 5.150 | 5.200 | 4.900 | 5.000 | 5.000 | 651,465 |
| 2024-04-15 | 5.300 | 5.400 | 4.925 | 5.150 | 5.150 | 1,790,691 |
| 2024-04-12 | 5.350 | 5.500 | 5.200 | 5.300 | 5.300 | 1,232,395 |
| 2024-04-11 | 5.300 | 5.500 | 5.200 | 5.300 | 5.300 | 1,836,059 |
| 2024-04-10 | 5.200 | 5.500 | 5.130 | 5.300 | 5.300 | 1,407,260 |
| 2024-04-09 | 4.800 | 5.367 | 4.700 | 5.200 | 5.200 | 6,210,037 |
| 2024-04-08 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 857,804 |
| 2024-04-05 | 4.800 | 4.900 | 4.732 | 4.850 | 4.850 | 317,568 |
| 2024-04-04 | 4.880 | 4.880 | 4.732 | 4.800 | 4.800 | 611,189 |
| 2024-04-03 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 113,291 |
| 2024-04-02 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 348,019 |
| 2024-03-28 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 330,543 |
| 2024-03-27 | 5.000 | 5.370 | 4.859 | 5.000 | 5.000 | 2,273,445 |
| 2024-03-26 | 5.000 | 5.000 | 4.855 | 5.000 | 5.000 | 102,902 |
| 2024-03-25 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 3,300,249 |
| 2024-03-22 | 4.950 | 5.200 | 4.775 | 5.000 | 5.000 | 388,715 |
| 2024-03-21 | 5.000 | 5.200 | 4.800 | 4.950 | 4.950 | 109,236 |
| 2024-03-20 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 251,613 |
| 2024-03-19 | 5.050 | 5.200 | 4.800 | 5.000 | 5.000 | 235,919 |
| 2024-03-18 | 5.050 | 5.050 | 4.915 | 5.050 | 5.050 | 43,586 |
| 2024-03-15 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 108,652 |
| 2024-03-14 | 5.050 | 5.200 | 4.936 | 5.050 | 5.050 | 64,028 |
| 2024-03-13 | 5.200 | 5.200 | 4.915 | 5.050 | 5.050 | 282,320 |
| 2024-03-12 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,614,739 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.